Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BNK Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 30.925 | -0.28 | -0.88% | 31.16 | 31.16 | 30.925 | 11,951 |
| 24 Jun 2024 | 31.20 | 0.58 | 1.89% | 30.76 | 31.20 | 30.745 | 17,730 |
| 21 Jun 2024 | 30.62 | -0.50 | -1.59% | 30.98 | 31.00 | 30.485 | 7,887 |
| 20 Jun 2024 | 31.115 | 0.27 | 0.89% | 30.85 | 31.115 | 30.85 | 16,863 |
| 19 Jun 2024 | 30.84 | 0.12 | 0.39% | 30.79 | 31.00 | 30.75 | 12,333 |
| 18 Jun 2024 | 30.72 | 0.27 | 0.87% | 30.88 | 30.88 | 30.565 | 16,213 |
| 17 Jun 2024 | 30.455 | 0.32 | 1.08% | 30.46 | 30.585 | 30.17 | 36,077 |
| 14 Jun 2024 | 30.13 | -0.42 | -1.37% | 30.515 | 30.515 | 29.775 | 134,159 |
| 13 Jun 2024 | 30.55 | -0.72 | -2.29% | 31.135 | 31.135 | 30.50 | 75,425 |
| 12 Jun 2024 | 31.265 | 0.29 | 0.94% | 31.18 | 31.38 | 31.09 | 13,039 |
| 11 Jun 2024 | 30.975 | -0.57 | -1.81% | 31.575 | 31.67 | 30.845 | 135,750 |
| 10 Jun 2024 | 31.545 | -0.50 | -1.54% | 31.575 | 31.67 | 31.455 | 35,876 |
| 07 Jun 2024 | 32.04 | 0.11 | 0.36% | 32.00 | 32.075 | 31.725 | 59,739 |
| 06 Jun 2024 | 31.925 | 0.39 | 1.22% | 31.54 | 31.945 | 31.40 | 86,587 |
| 05 Jun 2024 | 31.54 | -0.05 | -0.16% | 31.565 | 31.69 | 31.39 | 93,709 |
| 04 Jun 2024 | 31.59 | -0.71 | -2.18% | 31.95 | 31.95 | 31.415 | 3,631 |
| 03 Jun 2024 | 32.295 | 0.08 | 0.25% | 32.48 | 32.495 | 32.295 | 9,609 |
| 31 May 2024 | 32.215 | 0.12 | 0.36% | 32.195 | 32.215 | 32.11 | 1,529 |
| 30 May 2024 | 32.10 | 0.46 | 1.44% | 31.555 | 32.10 | 31.555 | 8,382 |
| 29 May 2024 | 31.645 | -0.34 | -1.05% | 31.97 | 32.005 | 31.605 | 2,390 |
| 28 May 2024 | 31.98 | -0.02 | -0.06% | 32.035 | 32.09 | 31.945 | 6,361 |
| 27 May 2024 | 32.00 | 0.03 | 0.09% | 31.95 | 32.00 | 31.87 | 6,606 |
| 24 May 2024 | 31.97 | 0.00 | 0.00% | 31.68 | 31.97 | 31.61 | 4,687 |
| 23 May 2024 | 31.97 | 0.02 | 0.08% | 32.01 | 32.045 | 31.88 | 15,736 |
| 22 May 2024 | 31.945 | -0.11 | -0.34% | 32.08 | 32.17 | 31.945 | 13,755 |
| 21 May 2024 | 32.055 | -0.12 | -0.37% | 32.005 | 32.055 | 31.825 | 33,375 |
| 20 May 2024 | 32.175 | 0.09 | 0.30% | 32.235 | 32.235 | 32.07 | 22,850 |
| 17 May 2024 | 32.08 | 0.30 | 0.94% | 31.905 | 32.08 | 31.84 | 16,562 |
| 16 May 2024 | 31.78 | -0.12 | -0.36% | 31.99 | 32.01 | 31.78 | 76,247 |
| 15 May 2024 | 31.895 | -0.01 | -0.02% | 31.93 | 32.08 | 31.81 | 18,020 |
| 14 May 2024 | 31.90 | 0.38 | 1.22% | 31.71 | 31.90 | 31.645 | 12,251 |
| 13 May 2024 | 31.515 | 0.03 | 0.08% | 31.525 | 31.625 | 31.485 | 7,980 |
| 10 May 2024 | 31.49 | 0.19 | 0.61% | 31.41 | 31.575 | 31.41 | 6,656 |
| 09 May 2024 | 31.30 | -0.07 | -0.22% | 31.425 | 31.425 | 31.235 | 5,449 |
| 08 May 2024 | 31.37 | -0.07 | -0.22% | 31.495 | 31.535 | 31.235 | 15,830 |
| 07 May 2024 | 31.44 | 0.50 | 1.60% | 31.145 | 31.44 | 31.12 | 34,302 |
| 06 May 2024 | 30.945 | 0.36 | 1.18% | 30.655 | 30.945 | 30.595 | 37,360 |
| 03 May 2024 | 30.585 | -0.22 | -0.71% | 30.93 | 30.99 | 30.51 | 11,548 |
| 02 May 2024 | 30.805 | 0.34 | 1.10% | 30.745 | 30.895 | 30.715 | 6,522 |
| 30 Abr 2024 | 30.47 | -0.11 | -0.34% | 30.685 | 30.77 | 30.47 | 6,012 |
| 29 Abr 2024 | 30.575 | -0.13 | -0.41% | 30.98 | 30.98 | 30.51 | 32,603 |
| 26 Abr 2024 | 30.70 | 0.29 | 0.94% | 30.585 | 30.755 | 30.585 | 7,145 |
| 25 Abr 2024 | 30.415 | 0.22 | 0.71% | 30.40 | 30.45 | 30.20 | 2,015 |
| 24 Abr 2024 | 30.20 | -0.29 | -0.93% | 30.48 | 30.48 | 30.20 | 2,197 |
| 23 Abr 2024 | 30.485 | 0.50 | 1.68% | 30.215 | 30.525 | 30.145 | 13,400 |
| 22 Abr 2024 | 29.98 | 0.43 | 1.47% | 29.805 | 29.985 | 29.64 | 3,476 |
| 19 Abr 2024 | 29.545 | 0.11 | 0.36% | 29.155 | 29.545 | 29.155 | 5,230 |
| 18 Abr 2024 | 29.44 | 0.24 | 0.80% | 29.275 | 29.44 | 29.23 | 16,249 |
| 17 Abr 2024 | 29.205 | 0.53 | 1.85% | 28.885 | 29.205 | 28.885 | 3,293 |
| 16 Abr 2024 | 28.675 | -0.73 | -2.48% | 28.905 | 28.99 | 28.655 | 10,042 |
| 15 Abr 2024 | 29.405 | 0.09 | 0.31% | 29.55 | 29.69 | 29.405 | 17,197 |
| 12 Abr 2024 | 29.315 | -0.02 | -0.05% | 29.545 | 29.71 | 29.315 | 50,616 |
| 11 Abr 2024 | 29.33 | -0.68 | -2.27% | 29.945 | 29.96 | 29.18 | 8,827 |
| 10 Abr 2024 | 30.01 | 0.29 | 0.96% | 29.895 | 30.09 | 29.745 | 9,767 |
| 09 Abr 2024 | 29.725 | -0.31 | -1.03% | 30.01 | 30.055 | 29.725 | 4,920 |
| 08 Abr 2024 | 30.035 | 0.34 | 1.13% | 29.74 | 30.035 | 29.74 | 2,645 |
| 05 Abr 2024 | 29.70 | -0.38 | -1.25% | 29.595 | 29.73 | 29.50 | 5,400 |
| 04 Abr 2024 | 30.075 | 0.32 | 1.08% | 29.885 | 30.075 | 29.885 | 2,945 |
| 03 Abr 2024 | 29.755 | 0.41 | 1.41% | 29.39 | 29.755 | 29.39 | 4,833 |
| 02 Abr 2024 | 29.34 | 0.09 | 0.31% | 29.33 | 29.565 | 29.245 | 9,201 |
| 28 Mar 2024 | 29.25 | 0.25 | 0.84% | 29.145 | 29.335 | 29.145 | 10,084 |
